Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 8.6 | 8.82 | 8.22 | 8.51 | 8.51 | -0.33 (-3.73%) | 1,256,800 |
22 Sep 2022 | USD | 9.45 | 9.45 | 8.46 | 8.84 | 8.84 | -0.65 (-6.85%) | 1,280,100 |
21 Sep 2022 | USD | 10.01 | 10.01 | 9.1 | 9.49 | 9.49 | -0.52 (-5.19%) | 1,816,300 |
20 Sep 2022 | USD | 10.48 | 10.49 | 9.57 | 10.01 | 10.01 | -0.43 (-4.12%) | 1,633,500 |
19 Sep 2022 | USD | 10.51 | 10.865 | 10.36 | 10.44 | 10.44 | -0.33 (-3.06%) | 795,000 |
16 Sep 2022 | USD | 10.86 | 10.9 | 10.32 | 10.77 | 10.77 | -0.39 (-3.49%) | 1,502,000 |
15 Sep 2022 | USD | 10.53 | 11.38 | 10.46 | 11.16 | 11.16 | +0.54 (+5.08%) | 934,900 |
14 Sep 2022 | USD | 10.81 | 10.95 | 10.51 | 10.62 | 10.62 | -0.17 (-1.58%) | 435,700 |
13 Sep 2022 | USD | 11.08 | 11.145 | 10.34 | 10.79 | 10.79 | -0.37 (-3.32%) | 693,000 |
12 Sep 2022 | USD | 11.35 | 11.5 | 11.02 | 11.16 | 11.16 | -0.04 (-0.36%) | 718,500 |
9 Sep 2022 | USD | 11.8 | 11.99 | 11.1 | 11.2 | 11.2 | -0.55 (-4.68%) | 337,500 |
8 Sep 2022 | USD | 11.85 | 11.885 | 11.48 | 11.75 | 11.75 | +0.29 (+2.53%) | 368,800 |
7 Sep 2022 | USD | 11.18 | 11.78 | 11.04 | 11.46 | 11.46 | +0.2 (+1.78%) | 925,200 |
6 Sep 2022 | USD | 12.36 | 12.36 | 11.1 | 11.26 | 11.26 | -1.23 (-9.85%) | 840,600 |
2 Sep 2022 | USD | 12.75 | 13 | 12.48 | 12.49 | 12.49 | -0.1 (-0.79%) | 534,400 |
1 Sep 2022 | USD | 12.54 | 12.765 | 12.27 | 12.59 | 12.59 | +0.07 (+0.56%) | 328,300 |
31 Aug 2022 | USD | 12.2 | 12.565 | 12.05 | 12.52 | 12.52 | +0.29 (+2.37%) | 448,200 |
30 Aug 2022 | USD | 12.4 | 12.689 | 11.8 | 12.23 | 12.23 | -0.16 (-1.29%) | 426,600 |
29 Aug 2022 | USD | 11.98 | 12.555 | 11.85 | 12.39 | 12.39 | +0.25 (+2.06%) | 171,500 |
26 Aug 2022 | USD | 12.21 | 12.34 | 11.94 | 12.14 | 12.14 | -0.21 (-1.70%) | 417,200 |
25 Aug 2022 | USD | 13.42 | 13.44 | 12.28 | 12.35 | 12.35 | -0.98 (-7.35%) | 339,800 |
24 Aug 2022 | USD | 13.32 | 13.85 | 12.44 | 13.33 | 13.33 | +0.03 (+0.23%) | 1,047,200 |
23 Aug 2022 | USD | 13.03 | 13.52 | 12.94 | 13.3 | 13.3 | +0.28 (+2.15%) | 415,000 |
22 Aug 2022 | USD | 13.32 | 13.49 | 12.92 | 13.02 | 13.02 | -0.34 (-2.54%) | 261,000 |
19 Aug 2022 | USD | 13.23 | 13.51 | 12.76 | 13.36 | 13.36 | -0.11 (-0.82%) | 317,300 |
18 Aug 2022 | USD | 13.09 | 13.53 | 13.02 | 13.47 | 13.47 | +0.33 (+2.51%) | 377,900 |
17 Aug 2022 | USD | 13.37 | 13.555 | 12.94 | 13.14 | 13.14 | -0.46 (-3.38%) | 333,000 |
16 Aug 2022 | USD | 13.15 | 13.75 | 12.72 | 13.6 | 13.6 | +0.42 (+3.19%) | 431,200 |
15 Aug 2022 | USD | 13.57 | 13.75 | 13.14 | 13.18 | 13.18 | -0.42 (-3.09%) | 386,800 |
12 Aug 2022 | USD | 13.33 | 13.63 | 13.26 | 13.6 | 13.6 | +0.47 (+3.58%) | 1,051,000 |